New Star Investment Trust (NSI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. New Star Investment Trust

Date Open High Low Close* Volume
30/05/2013 69.80p 70.25p 69.80p 70.25p 4250
29/05/2013 69.00p 71.20p 69.00p 70.25p 0
28/05/2013 69.00p 71.20p 69.00p 70.25p 5102
24/05/2013 71.50p 71.50p 70.00p 70.00p 0
23/05/2013 71.50p 71.50p 70.00p 70.00p 0
22/05/2013 71.50p 71.50p 70.13p 70.13p 6036
21/05/2013 69.11p 70.25p 69.11p 70.25p 0
20/05/2013 69.11p 70.25p 69.11p 70.25p 0
17/05/2013 69.11p 70.25p 69.11p 70.25p 2530
16/05/2013 69.00p 71.00p 69.00p 70.25p 13105
15/05/2013 71.00p 71.00p 70.00p 70.00p 0
14/05/2013 71.00p 71.00p 70.00p 70.00p 6441
13/05/2013 70.24p 70.24p 69.13p 70.00p 0
10/05/2013 70.24p 70.24p 69.13p 70.00p 0
09/05/2013 70.24p 70.24p 69.13p 69.75p 0
08/05/2013 70.24p 70.24p 69.13p 69.75p 0
07/05/2013 70.24p 70.24p 69.13p 69.13p 0
03/05/2013 70.24p 70.24p 69.38p 69.38p 352
02/05/2013 68.50p 70.49p 68.50p 69.50p 43247
01/05/2013 70.50p 70.50p 69.25p 69.50p 0
30/04/2013 70.50p 70.50p 69.25p 69.50p 0
29/04/2013 70.50p 70.50p 69.25p 69.50p 0
26/04/2013 70.50p 70.50p 69.25p 69.50p 0
25/04/2013 70.50p 70.50p 69.25p 70.00p 0
24/04/2013 70.50p 70.50p 69.25p 69.75p 0
23/04/2013 70.50p 70.50p 69.25p 69.75p 17000
22/04/2013 68.50p 69.75p 67.50p 69.75p 0
19/04/2013 68.50p 69.25p 67.50p 69.25p 57890
18/04/2013 69.00p 69.25p 69.00p 69.25p 30822
17/04/2013 69.50p 70.75p 69.50p 70.75p 14200
16/04/2013 72.75p 72.75p 70.00p 71.25p 23920
15/04/2013 71.50p 72.49p 70.50p 71.50p 0
12/04/2013 71.50p 72.49p 70.50p 71.50p 92000
11/04/2013 72.20p 72.20p 71.25p 71.25p 1250
10/04/2013 70.00p 72.00p 70.00p 71.50p 2405
09/04/2013 71.25p 72.00p 71.25p 72.00p 10000
08/04/2013 72.50p 72.50p 70.50p 72.00p 15472
05/04/2013 70.11p 71.50p 70.11p 71.50p 1185
04/04/2013 70.25p 72.80p 70.25p 71.50p 26442
03/04/2013 71.00p 72.25p 71.00p 72.00p 14000
02/04/2013 71.20p 73.24p 71.20p 72.25p 0
28/03/2013 71.20p 73.24p 71.20p 72.38p 18045
27/03/2013 70.61p 72.13p 70.61p 72.13p 9350
26/03/2013 70.50p 72.00p 70.50p 72.00p 250000
25/03/2013 70.50p 73.00p 70.50p 72.13p 288260
22/03/2013 72.75p 73.87p 72.75p 73.25p 11185
21/03/2013 73.60p 74.00p 73.60p 73.87p 268
20/03/2013 74.00p 74.00p 73.25p 74.00p 27500
19/03/2013 72.75p 73.87p 72.75p 73.87p 6003
18/03/2013 72.75p 73.87p 72.75p 73.87p 6039
15/03/2013 73.00p 73.87p 73.00p 73.87p 16003
14/03/2013 73.00p 73.87p 73.00p 73.87p 0
13/03/2013 73.00p 73.87p 73.00p 73.87p 6722
12/03/2013 75.00p 75.00p 73.00p 73.87p 8128
11/03/2013 74.00p 74.00p 73.00p 74.00p 8951
08/03/2013 72.75p 73.37p 72.75p 73.37p 27216
07/03/2013 73.00p 73.00p 71.51p 72.25p 0
06/03/2013 73.00p 73.00p 71.51p 72.50p 63466
05/03/2013 72.20p 72.50p 72.00p 72.00p 35697
04/03/2013 70.50p 70.50p 70.25p 70.25p 3797
01/03/2013 70.25p 71.89p 70.25p 70.38p 23737
28/02/2013 72.00p 72.00p 69.01p 70.25p 29750
27/02/2013 69.01p 71.50p 69.01p 70.25p 29500
26/02/2013 72.00p 72.00p 70.25p 70.25p 20284
25/02/2013 73.00p 73.00p 71.50p 71.50p 19038
22/02/2013 71.08p 72.64p 71.08p 71.50p 0
21/02/2013 71.08p 72.64p 71.08p 71.50p 6262
20/02/2013 72.50p 73.00p 71.31p 71.75p 18046
19/02/2013 70.99p 71.50p 70.25p 71.50p 3667
18/02/2013 69.50p 71.25p 69.17p 70.25p 30881
15/02/2013 71.00p 71.74p 71.00p 71.25p 5138
14/02/2013 70.00p 71.25p 70.00p 71.25p 0
13/02/2013 70.00p 71.25p 70.00p 71.25p 20000
12/02/2013 70.00p 72.64p 70.00p 71.25p 0
11/02/2013 70.00p 72.64p 70.00p 71.50p 24283
08/02/2013 72.00p 72.00p 71.00p 71.00p 18111
07/02/2013 71.00p 71.00p 69.41p 70.25p 5559
06/02/2013 70.00p 71.00p 68.40p 69.25p 67091
05/02/2013 70.00p 70.00p 68.01p 68.75p 11000
04/02/2013 67.50p 69.00p 67.50p 68.75p 32705
01/02/2013 67.25p 69.00p 67.25p 68.12p 23943
31/01/2013 67.00p 68.00p 65.63p 67.37p 44238
30/01/2013 65.50p 66.00p 65.13p 65.63p 144755
29/01/2013 65.79p 66.11p 64.36p 65.13p 223592
28/01/2013 64.36p 65.89p 64.36p 65.13p 45910
25/01/2013 65.89p 65.89p 65.13p 65.13p 7985
24/01/2013 65.00p 65.13p 65.00p 65.13p 50000
23/01/2013 65.75p 65.75p 64.11p 65.00p 54505
22/01/2013 65.49p 65.49p 64.00p 65.00p 118800
21/01/2013 65.49p 65.49p 64.50p 65.13p 90060
18/01/2013 65.49p 65.49p 65.13p 65.13p 37000
17/01/2013 65.49p 65.49p 64.50p 65.13p 15041
16/01/2013 65.49p 65.49p 64.11p 65.00p 104009
15/01/2013 65.49p 65.49p 65.13p 65.13p 84280
14/01/2013 64.21p 65.49p 64.21p 65.00p 16500
11/01/2013 65.49p 65.49p 65.00p 65.00p 55000
10/01/2013 64.00p 65.49p 64.00p 65.00p 47900
09/01/2013 66.00p 66.25p 65.50p 65.50p 74000
08/01/2013 66.00p 66.25p 65.50p 65.50p 33993
07/01/2013 64.00p 66.25p 64.00p 65.50p 102000
04/01/2013 66.25p 66.25p 65.50p 65.50p 0
03/01/2013 66.25p 66.25p 65.50p 65.50p 8992
02/01/2013 66.25p 66.25p 65.50p 65.50p 10000
31/12/2012 63.50p 63.50p 63.50p 63.50p 5000
28/12/2012 66.25p 66.25p 65.25p 65.25p 0
27/12/2012 66.25p 66.25p 65.25p 65.25p 1293
24/12/2012 66.25p 66.25p 65.25p 65.25p 0
21/12/2012 66.25p 66.25p 65.25p 65.25p 0
20/12/2012 66.25p 66.25p 65.50p 65.50p 298
19/12/2012 66.25p 66.25p 64.15p 65.50p 11100
18/12/2012 64.75p 65.50p 64.75p 65.50p 93253
17/12/2012 65.50p 65.50p 64.75p 65.50p 0
14/12/2012 65.50p 65.50p 64.75p 64.75p 0
13/12/2012 65.50p 65.50p 65.50p 65.50p 4500
12/12/2012 64.76p 64.76p 64.75p 64.75p 21341
11/12/2012 65.00p 65.50p 64.75p 65.50p 123997
10/12/2012 65.25p 66.00p 63.51p 66.00p 36007
07/12/2012 65.50p 66.13p 65.26p 66.13p 21600
06/12/2012 65.25p 65.50p 65.25p 65.50p 17000
05/12/2012 65.25p 65.63p 63.51p 65.63p 4663
04/12/2012 65.31p 65.63p 65.31p 65.63p 15000
03/12/2012 65.25p 65.63p 65.25p 65.63p 3050
30/11/2012 65.00p 65.11p 65.00p 65.00p 19135
29/11/2012 65.00p 65.25p 64.71p 65.25p 16000
28/11/2012 63.50p 65.00p 63.50p 65.00p 15000
27/11/2012 64.50p 65.13p 64.50p 65.13p 17039
26/11/2012 64.51p 65.00p 64.50p 65.00p 20000
23/11/2012 65.25p 65.50p 65.11p 65.50p 12000
22/11/2012 64.50p 65.50p 64.00p 65.50p 24896
21/11/2012 64.00p 65.13p 62.00p 65.13p 182554
20/11/2012 64.01p 65.25p 64.01p 65.25p 11669
19/11/2012 65.11p 65.25p 65.11p 65.25p 9107
16/11/2012 64.00p 65.00p 64.00p 65.00p 20000
15/11/2012 64.00p 65.25p 64.00p 65.25p 36244
14/11/2012 64.50p 65.75p 64.50p 65.75p 0
13/11/2012 64.50p 65.75p 64.50p 65.75p 10000
12/11/2012 65.25p 65.75p 65.00p 65.75p 4101
09/11/2012 64.50p 65.75p 64.50p 65.75p 17000
08/11/2012 65.00p 65.75p 65.00p 65.75p 27685
07/11/2012 64.01p 65.75p 64.01p 65.75p 1500
06/11/2012 65.50p 66.25p 65.50p 66.25p 16994
05/11/2012 64.01p 65.26p 64.01p 65.00p 17414
02/11/2012 65.75p 65.99p 64.76p 65.88p 40292
01/11/2012 65.00p 65.50p 65.00p 65.50p 0
31/10/2012 65.00p 65.00p 65.00p 65.00p 6000
30/10/2012 65.00p 65.75p 65.00p 65.75p 10000
29/10/2012 65.00p 65.75p 63.82p 65.75p 40026
26/10/2012 65.75p 66.50p 65.50p 66.50p 6007
25/10/2012 65.99p 66.25p 65.99p 66.25p 25000
24/10/2012 64.25p 65.99p 64.25p 65.75p 50766
23/10/2012 64.00p 66.00p 64.00p 66.00p 19197
22/10/2012 65.75p 66.25p 65.75p 66.25p 74549
19/10/2012 66.00p 66.00p 64.50p 65.75p 14000
18/10/2012 65.50p 66.13p 65.00p 65.75p 0
17/10/2012 65.50p 66.13p 65.00p 65.00p 67560
16/10/2012 65.25p 65.75p 65.25p 65.75p 14500
15/10/2012 65.00p 65.94p 65.00p 65.75p 0
12/10/2012 65.00p 65.94p 65.00p 65.75p 39600
11/10/2012 66.25p 66.25p 65.75p 65.75p 12000
10/10/2012 65.00p 65.75p 65.00p 65.75p 35000
09/10/2012 65.50p 65.75p 65.00p 65.75p 24000
08/10/2012 66.25p 66.25p 65.75p 65.75p 0
05/10/2012 66.25p 66.25p 66.00p 66.25p 87000
04/10/2012 66.00p 66.37p 65.00p 66.37p 27000
03/10/2012 66.75p 66.75p 65.11p 66.25p 7902
02/10/2012 65.11p 65.75p 65.11p 65.75p 4500
01/10/2012 66.75p 66.89p 66.25p 66.25p 37178
28/09/2012 66.25p 66.25p 66.25p 66.25p 2000
27/09/2012 65.00p 66.25p 65.00p 66.25p 15000
26/09/2012 64.00p 64.88p 64.00p 64.88p 21900
25/09/2012 64.01p 64.75p 64.01p 64.75p 0
24/09/2012 64.01p 64.75p 64.01p 64.75p 2055
21/09/2012 64.01p 65.75p 64.01p 65.75p 3000
20/09/2012 64.01p 66.42p 64.01p 65.75p 10297
19/09/2012 66.25p 66.25p 65.75p 65.75p 2985
18/09/2012 66.64p 66.64p 64.01p 65.75p 15874
17/09/2012 64.00p 65.75p 64.00p 65.75p 62000
14/09/2012 64.00p 66.00p 64.00p 65.75p 0
13/09/2012 64.00p 66.00p 64.00p 65.75p 10281
12/09/2012 65.50p 65.75p 64.00p 65.75p 7000
11/09/2012 66.25p 66.25p 65.50p 65.50p 0
10/09/2012 66.25p 66.25p 65.50p 65.50p 37531
07/09/2012 64.75p 65.75p 64.50p 65.63p 0
06/09/2012 64.75p 65.75p 64.50p 65.75p 41000
05/09/2012 64.50p 65.75p 64.00p 65.75p 5634
04/09/2012 64.50p 65.75p 64.50p 65.75p 10000
03/09/2012 64.50p 66.00p 64.50p 66.00p 24248
31/08/2012 65.25p 66.00p 64.50p 66.00p 0
30/08/2012 65.25p 66.00p 64.50p 66.00p 20925
29/08/2012 64.75p 66.00p 64.50p 66.00p 36540
28/08/2012 64.75p 66.00p 64.50p 66.00p 0
24/08/2012 64.75p 66.00p 64.50p 66.00p 53400
23/08/2012 64.50p 66.00p 64.50p 66.00p 6725
22/08/2012 65.94p 66.00p 64.50p 66.00p 10299
21/08/2012 64.50p 66.00p 64.50p 66.00p 0
20/08/2012 64.50p 66.00p 64.50p 66.00p 0
17/08/2012 64.50p 66.00p 64.50p 66.00p 15998
16/08/2012 64.50p 66.00p 64.50p 66.00p 29693
15/08/2012 66.44p 66.44p 66.00p 66.00p 23832
14/08/2012 65.50p 66.00p 65.00p 66.00p 0

*Close Price adjusted for both dividends and splits